極洋の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/05/14 | 3,800 | 3,845 | 3,795 | 3,810 | +5 | +0.1% | 34,000 |
| 2018/05/11 | 3,775 | 3,810 | 3,770 | 3,805 | -10 | -0.3% | 44,100 |
| 2018/05/10 | 3,840 | 3,870 | 3,760 | 3,815 | -10 | -0.3% | 44,400 |
| 2018/05/09 | 3,790 | 3,840 | 3,790 | 3,825 | ±0 | ±0% | 24,500 |
| 2018/05/08 | 3,765 | 3,845 | 3,760 | 3,825 | +40 | +1.1% | 32,000 |
| 2018/05/07 | 3,810 | 3,810 | 3,775 | 3,785 | -15 | -0.4% | 22,900 |
| 2018/05/02 | 3,785 | 3,800 | 3,765 | 3,800 | +15 | +0.4% | 12,100 |
| 2018/05/01 | 3,770 | 3,785 | 3,755 | 3,785 | +10 | +0.3% | 14,300 |
| 2018/04/27 | 3,725 | 3,775 | 3,715 | 3,775 | +50 | +1.3% | 29,400 |
| 2018/04/26 | 3,725 | 3,730 | 3,705 | 3,725 | ±0 | ±0% | 19,600 |
| 2018/04/25 | 3,705 | 3,740 | 3,705 | 3,725 | ±0 | ±0% | 11,900 |
| 2018/04/24 | 3,710 | 3,740 | 3,705 | 3,725 | +20 | +0.5% | 21,500 |
| 2018/04/23 | 3,730 | 3,730 | 3,690 | 3,705 | -50 | -1.3% | 23,100 |
| 2018/04/20 | 3,775 | 3,775 | 3,745 | 3,755 | ±0 | ±0% | 12,200 |
| 2018/04/19 | 3,750 | 3,760 | 3,735 | 3,755 | +5 | +0.1% | 14,300 |
| 2018/04/18 | 3,760 | 3,775 | 3,735 | 3,750 | -5 | -0.1% | 15,000 |
| 2018/04/17 | 3,800 | 3,815 | 3,755 | 3,755 | -45 | -1.2% | 12,200 |
| 2018/04/16 | 3,755 | 3,805 | 3,740 | 3,800 | +40 | +1.1% | 14,700 |
| 2018/04/13 | 3,770 | 3,785 | 3,740 | 3,760 | ±0 | ±0% | 12,800 |
| 2018/04/12 | 3,750 | 3,770 | 3,740 | 3,760 | +5 | +0.1% | 14,500 |
| 2018/04/11 | 3,810 | 3,815 | 3,745 | 3,755 | -75 | -2% | 27,100 |
| 2018/04/10 | 3,830 | 3,870 | 3,805 | 3,830 | ±0 | ±0% | 27,200 |
| 2018/04/09 | 3,765 | 3,850 | 3,760 | 3,830 | +40 | +1.1% | 28,600 |
| 2018/04/06 | 3,840 | 3,840 | 3,790 | 3,790 | -20 | -0.5% | 18,400 |
| 2018/04/05 | 3,805 | 3,830 | 3,795 | 3,810 | +5 | +0.1% | 20,600 |
| 2018/04/04 | 3,735 | 3,805 | 3,720 | 3,805 | +70 | +1.9% | 25,900 |
| 2018/04/03 | 3,690 | 3,755 | 3,680 | 3,735 | -15 | -0.4% | 24,500 |
| 2018/04/02 | 3,800 | 3,800 | 3,740 | 3,750 | -50 | -1.3% | 28,000 |
| 2018/03/30 | 3,840 | 3,840 | 3,785 | 3,800 | -20 | -0.5% | 23,500 |
| 2018/03/29 | 3,820 | 3,830 | 3,785 | 3,820 | +20 | +0.5% | 26,500 |
| 2018/03/28 | 3,800 | 3,815 | 3,765 | 3,800 | -130 | -3.3% | 64,000 |
| 2018/03/27 | 3,890 | 3,930 | 3,880 | 3,930 | +70 | +1.8% | 106,900 |
| 2018/03/26 | 3,785 | 3,860 | 3,780 | 3,860 | +45 | +1.2% | 43,900 |
| 2018/03/23 | 3,830 | 3,840 | 3,800 | 3,815 | -65 | -1.7% | 37,800 |
| 2018/03/22 | 3,855 | 3,885 | 3,850 | 3,880 | +15 | +0.4% | 28,800 |
| 2018/03/20 | 3,830 | 3,865 | 3,785 | 3,865 | +20 | +0.5% | 29,200 |
| 2018/03/19 | 3,890 | 3,895 | 3,830 | 3,845 | -50 | -1.3% | 35,500 |
| 2018/03/16 | 3,890 | 3,895 | 3,860 | 3,895 | +10 | +0.3% | 43,200 |
| 2018/03/15 | 3,890 | 3,895 | 3,840 | 3,885 | -15 | -0.4% | 25,200 |
| 2018/03/14 | 3,905 | 3,920 | 3,890 | 3,900 | -25 | -0.6% | 20,500 |
| 2018/03/13 | 3,895 | 3,925 | 3,885 | 3,925 | +20 | +0.5% | 25,000 |
| 2018/03/12 | 3,920 | 3,920 | 3,870 | 3,905 | +30 | +0.8% | 31,200 |
| 2018/03/09 | 3,895 | 3,920 | 3,845 | 3,875 | +10 | +0.3% | 41,500 |
| 2018/03/08 | 3,865 | 3,875 | 3,830 | 3,865 | +45 | +1.2% | 29,100 |
| 2018/03/07 | 3,815 | 3,860 | 3,795 | 3,820 | +5 | +0.1% | 22,900 |
| 2018/03/06 | 3,780 | 3,825 | 3,780 | 3,815 | +60 | +1.6% | 24,300 |
| 2018/03/05 | 3,770 | 3,815 | 3,740 | 3,755 | +15 | +0.4% | 34,500 |
| 2018/03/02 | 3,745 | 3,755 | 3,700 | 3,740 | -30 | -0.8% | 31,100 |
| 2018/03/01 | 3,825 | 3,825 | 3,765 | 3,770 | -65 | -1.7% | 39,400 |
| 2018/02/28 | 3,845 | 3,885 | 3,835 | 3,835 | -20 | -0.5% | 51,700 |
1751～
1800
件表示中 / 3740件
類似銘柄と比較する
現在ご覧いただいている「極 洋」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 極 洋 | 454,000円 | +15.6% | +15.1% | 3.30% | 6.58倍 | 0.81倍 |
|
水産品の貿易、加工、買い付け主力。すしネタに強み。加工食品は業務用が軸。海外加工比率高い |
| マルハニチロ | 304,200円 | +0.1% | -19.4% | 3.62% | 8.76倍 | 0.67倍 |
|
水産最大手。国内外に強固な流通網持つ。冷食・缶詰など加工食品も大手。畜産商事や化成品も |
| ホクト | 180,500円 | +0.6% | -33.1% | 2.77% | 13.00倍 | 0.99倍 |
|
ブナシメジ、エリンギなどキノコで食品スーパー等に全国展開。米国、台湾など海外は拡大へ |
| ユキグニ | 110,800円 | -2.2% | +41.1% | 1.44% | 21.98倍 | 3.57倍 |
|
マイタケ軸にキノコ量産、蘭のマッシュルーム専業買収、素材生かす加工品育成、神明ＨＤ傘下 |
| カネコ種 | 138,600円 | +3.1% | +11.5% | 2.74% | 12.87倍 | 0.63倍 |
|
野菜・牧草種子など種苗事業や農薬が収益柱。農業資材や花きも販売。利益は下期の比重高い |
市場注目の銘柄
チャート関連のコラム
